XNAS
Datos históricos de Wintrust Financial Corporation
Wintrust Financial Corporation · WTFC
$143.25
▼ -0.07 (-0.05%)
Última operación · 10/10/2026, 18:35:30 UTC
- Variación en el periodo
- +14.13%
- Máximo
- US$167.22
- 16 de julio de 2026
- Mínimo
- US$119.61
- 16 de octubre de 2025
- Volumen medio diario
- 0.51 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 143.76 | 144.30 | 142.69 | 143.25 | −0.66% | 294,748.717 |
| 8 oct 2026 | 141.51 | 144.68 | 141.48 | 144.20 | +1.20% | 583,245.581 |
| 7 oct 2026 | 142.92 | 143.33 | 138.23 | 142.49 | −1.69% | 1.21 M |
| 6 oct 2026 | 145.20 | 146.67 | 144.67 | 144.94 | −0.18% | 681,374.994 |
| 5 oct 2026 | 146.02 | 147.16 | 143.70 | 145.20 | +0.12% | 671,549.691 |
| 2 oct 2026 | 144.46 | 146.14 | 144.17 | 145.02 | +1.02% | 435,986.642 |
| 1 oct 2026 | 141.60 | 144.07 | 138.56 | 143.55 | +1.22% | 809,463.019 |
| 30 sep 2026 | 143.25 | 144.17 | 141.51 | 141.82 | −1.16% | 393,322.949 |
| 29 sep 2026 | 144.15 | 145.03 | 142.44 | 143.49 | −0.37% | 536,258.832 |
| 28 sep 2026 | 146.11 | 146.11 | 143.90 | 144.02 | −1.43% | 327,044.586 |
| 25 sep 2026 | 145.42 | 146.49 | 144.74 | 146.11 | +1.24% | 317,288.01 |
| 24 sep 2026 | 144.18 | 144.75 | 142.67 | 144.32 | +0.42% | 358,391.511 |
| 23 sep 2026 | 144.60 | 145.98 | 143.57 | 143.71 | −0.68% | 380,520.563 |
| 22 sep 2026 | 147.85 | 148.54 | 144.50 | 144.70 | −1.62% | 419,821.236 |
| 21 sep 2026 | 148.22 | 148.66 | 146.86 | 147.08 | −0.30% | 342,756.796 |
| 18 sep 2026 | 147.86 | 148.33 | 146.91 | 147.52 | −0.28% | 987,112.167 |
| 17 sep 2026 | 150.17 | 150.17 | 147.76 | 147.94 | −0.20% | 473,832.476 |
| 16 sep 2026 | 151.60 | 152.77 | 145.60 | 148.24 | −2.13% | 545,553.982 |
| 15 sep 2026 | 151.99 | 153.28 | 151.00 | 151.47 | −0.34% | 421,110.9 |
| 14 sep 2026 | 152.08 | 153.36 | 150.90 | 151.99 | −0.11% | 426,933.129 |
| 11 sep 2026 | 152.21 | 152.54 | 149.88 | 152.16 | +0.94% | 538,832.384 |
| 10 sep 2026 | 150.33 | 151.05 | 148.80 | 150.75 | +0.13% | 426,351.287 |
| 9 sep 2026 | 151.27 | 152.26 | 150.08 | 150.55 | −1.20% | 402,471.675 |
| 8 sep 2026 | 153.62 | 154.49 | 152.17 | 152.38 | −1.13% | 483,910.046 |
| 4 sep 2026 | 152.90 | 154.64 | 152.72 | 154.12 | +0.39% | 227,758.952 |
| 3 sep 2026 | 153.00 | 154.30 | 151.79 | 153.52 | +0.85% | 339,356.33 |
| 2 sep 2026 | 149.52 | 153.59 | 149.49 | 152.22 | +2.34% | 380,373.243 |
| 1 sep 2026 | 150.00 | 151.35 | 148.25 | 148.74 | −1.08% | 353,518.816 |
| 31 ago 2026 | 152.56 | 152.95 | 150.29 | 150.36 | −1.69% | 356,996.243 |
| 28 ago 2026 | 153.65 | 154.28 | 152.28 | 152.95 | −0.02% | 437,130.401 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.